TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	34.71	34.71	34.60	34.68	34.68	0.20%	7,680
May 12, 2025	34.89	34.89	34.59	34.61	34.61	0.20%	6,681
May 9, 2025	34.50	34.57	34.47	34.54	34.54	0.52%	909
May 8, 2025	34.35	34.50	34.24	34.36	34.36	0.70%	7,700
May 7, 2025	34.04	34.20	34.04	34.12	34.12	0.59%	3,049
May 6, 2025	33.97	34.00	33.89	33.92	33.92	-0.09%	7,240
May 5, 2025	33.88	34.00	33.88	33.95	33.95	-0.12%	2,039
May 2, 2025	34.04	34.04	33.99	33.99	33.99	0.03%	1,911
May 1, 2025	34.09	34.09	33.98	33.98	33.98	0.44%	1,100
Apr 30, 2025	33.70	33.85	33.68	33.83	33.83	-0.18%	2,600
Apr 29, 2025	33.65	33.92	33.65	33.89	33.89	0.30%	4,839
Apr 28, 2025	33.76	33.79	33.76	33.79	33.65	0.63%	431
Apr 25, 2025	33.45	33.61	33.45	33.58	33.44	0.12%	7,800
Apr 24, 2025	33.34	33.54	33.34	33.54	33.40	0.48%	800
Apr 23, 2025	33.55	33.55	33.31	33.38	33.24	0.42%	7,400
Apr 22, 2025	33.21	33.25	33.20	33.24	33.10	1.28%	2,229
Apr 21, 2025	32.84	32.84	32.66	32.82	32.68	-0.42%	1,100
Apr 17, 2025	32.81	33.13	32.81	32.96	32.82	0.67%	7,400
Apr 16, 2025	32.82	32.87	32.59	32.74	32.60	0.12%	4,644
Apr 15, 2025	32.55	32.78	32.55	32.70	32.56	0.46%	6,124
Apr 14, 2025	32.34	32.58	32.26	32.55	32.41	1.78%	12,803
Apr 11, 2025	31.93	32.04	31.93	31.98	31.85	1.72%	3,400
Apr 10, 2025	31.91	31.91	31.17	31.44	31.31	-2.33%	4,700
Apr 9, 2025	31.03	32.20	30.83	32.19	32.06	2.52%	11,218
Apr 8, 2025	32.40	32.40	31.15	31.40	31.27	-1.51%	9,504
Apr 7, 2025	31.51	32.12	31.51	31.88	31.75	-2.21%	19,842
Apr 4, 2025	33.36	33.37	32.55	32.60	32.46	-3.64%	13,700
Apr 3, 2025	33.90	33.92	33.79	33.83	33.69	-1.34%	7,500
Apr 2, 2025	33.96	34.29	33.96	34.29	34.15	0.65%	800
Apr 1, 2025	33.96	34.15	33.96	34.07	33.93	-	6,400
Mar 31, 2025	34.00	34.13	33.98	34.07	33.92	0.56%	28,300
Mar 28, 2025	33.93	33.93	33.88	33.88	33.88	-0.94%	916
Mar 27, 2025	34.15	34.24	34.15	34.20	34.07	-0.03%	900
Mar 26, 2025	34.36	34.36	34.20	34.21	34.08	-0.09%	12,500
Mar 25, 2025	34.35	34.36	34.24	34.24	34.11	-	600
Mar 24, 2025	34.10	34.31	34.10	34.24	34.11	0.74%	6,741
Mar 21, 2025	33.86	33.99	33.86	33.99	33.86	-0.53%	419
Mar 20, 2025	34.14	34.18	34.09	34.17	34.04	0.06%	2,339
Mar 19, 2025	33.95	34.16	33.95	34.15	34.02	0.83%	3,027
Mar 18, 2025	33.93	33.93	33.76	33.87	33.74	0.09%	3,224
Mar 17, 2025	33.80	33.88	33.80	33.84	33.71	0.71%	1,300
Mar 14, 2025	33.36	33.67	33.36	33.60	33.47	0.75%	12,100
Mar 13, 2025	33.55	33.55	33.30	33.35	33.22	-0.54%	16,744
Mar 12, 2025	33.46	33.65	33.37	33.53	33.40	0.33%	11,741
Mar 11, 2025	33.50	33.55	33.42	33.42	33.29	-0.98%	1,714
Mar 10, 2025	33.77	33.77	33.59	33.75	33.62	-	6,700
Mar 7, 2025	33.47	33.85	33.47	33.75	33.62	0.93%	7,125
Mar 6, 2025	33.54	33.57	33.40	33.44	33.31	-0.86%	5,600
Mar 5, 2025	33.51	33.76	33.51	33.73	33.60	0.30%	23,100
Mar 4, 2025	33.73	33.81	33.40	33.63	33.50	-1.95%	9,840